CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.90
0.10
(0.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.10 -0.18% 6,739,300 -1,991,600 -110.4
54
56.40
54.90
2 tháng
(2025-10-06) 		-6.20 -10.16% 14,213,600 -3,835,600 -213.0
54
61
54.90
3 tháng
(2025-09-08) 		-5.20 -8.67% 18,840,500 -3,877,500 -215.4
54
62
54.90
6 tháng
(2025-06-09) 		-4.55 -7.66% 48,407,700 -5,423,000 -316.5
54
66.12
54.90
12 tháng
(2024-12-10) 		-18.57 -25.31% 92,734,200 -11,462,417 -713.2
50
81.10
54.90
24 tháng
(2023-12-18) 		-2.17 -3.80% 133,166,800 -17,974,101 -1,227.3
50
84.48
54.90
36 tháng
(2022-12-21) 		-2.74 -4.76% 141,955,400 -18,362,437 -1,245.0
50
84.48
54.90
60 tháng
(2020-12-31) 		2.71 5.21% 152,378,220 -16,625,859 -1,051.0
49.65
84.48
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
63.37
 4,100 65.35 65.35 63.37 1,000 3,100 -0.3
01/12/2021
65.35
 4,500 65.99 65.99 62.82 300 1,300 -0.2
30/11/2021
65.99
 3,700 66.70 67.25 64.98 2,700 300 0.4
29/11/2021
66.70
 96,200 62.36 66.70 59.66 92,200 14,000 11.9
26/11/2021
62.36
 16,600 62.02 62.36 61.22 1,600 4,600 -0.4
25/11/2021
62.02
 4,000 62.40 62.61 61.98 1,000 400 0.1
24/11/2021
62.40
 2,000 62.78 62.78 61.56 1,100 200 0.1
23/11/2021
62.78
 11,000 60.72 62.82 60.30 10,500 600 1.4
22/11/2021
60.72
 55,200 60.72 60.76 60.30 52,200 800 7.4
19/11/2021
60.72
 8,900 61.98 61.98 60.72 2,500 600 0.3
18/11/2021
61.98
 12,200 61.90 61.98 61.56 10,600 0 1.6
17/11/2021
61.90
 5,900 61.90 61.98 61.64 2,200 0 0.3
16/11/2021
61.90
 26,700 61.56 61.90 59.45 18,800 1,800 2.5
15/11/2021
61.56
 49,000 61.10 61.69 59.66 43,900 400 6.3
12/11/2021
61.10
 17,100 61.10 61.56 59.66 5,500 1,500 0.6
11/11/2021
61.10
 24,400 61.35 61.52 59.66 115,200 100,300 2.2
10/11/2021
61.35
 13,700 61.48 62.82 61.14 119,300 116,600 0.4
09/11/2021
61.48
 39,800 60.38 61.77 60.76 13,100 300 1.9
08/11/2021
60.38
 20,400 59.66 60.72 59.70 8,700 3,900 0.7
05/11/2021
59.66
 34,600 58.99 59.79 58.40 19,200 100 2.7
04/11/2021
58.99
 62,000 58.40 59.03 57.60 50,900 1,700 4.0
03/11/2021
58.40
 63,900 57.68 58.61 57.55 35,300 500 4.8
02/11/2021
57.68
 37,600 56.71 57.68 56.71 11,800 25,500 -1.9
01/11/2021
56.71
 44,000 56.50 56.71 56.37 97,400 126,900 -4.0
29/10/2021
56.50
 53,800 56.37 56.54 56.25 192,100 231,900 -5.3
28/10/2021
56.37
 15,900 56.46 56.46 56.16 3,200 6,000 -0.4
27/10/2021
56.46
 20,800 56.46 56.50 56.29 4,000 9,800 -0.8
26/10/2021
56.46
 17,500 56.42 56.46 56.29 3,500 7,600 -0.5
25/10/2021
56.42
 9,100 56.37 56.46 56.29 1,200 5,200 -0.5
22/10/2021
56.37
 42,600 56.37 56.50 56.33 50,000 67,800 -2.4
21/10/2021
56.37
 21,500 56.54 56.54 56.21 2,700 5,800 -0.4
20/10/2021
56.54
 25,100 56.80 56.80 56.37 4,800 9,100 -0.6
19/10/2021
56.80
 17,300 56.96 56.96 56.50 12,500 3,500 1.2
18/10/2021
56.96
 19,100 57.09 57.17 55.40 11,700 11,800 -0.0
15/10/2021
57.09
 15,100 56.92 57.09 56.50 11,700 11,000 0.1
14/10/2021
56.92
 18,500 56.75 56.92 55.91 10,700 15,800 -0.7
13/10/2021
56.75
 18,000 56.42 56.80 56.58 104,580 113,680 -1.2
12/10/2021
56.42
 16,200 56.37 56.63 56.42 3,400 8,600 -0.7
11/10/2021
56.37
 21,700 56.29 56.50 56.08 3,200 15,500 -1.7
08/10/2021
56.29
 16,600 56.29 56.58 56.08 4,800 5,300 -0.1
07/10/2021
56.29
 27,100 56.67 56.67 56.29 5,400 11,900 -0.9
06/10/2021
56.67
 20,600 56.67 56.67 56.50 8,300 10,700 -0.3
05/10/2021
56.67
 15,500 56.96 57.26 53.17 1,100 7,100 -0.8
04/10/2021
56.96
 16,900 56.92 57.72 56.67 5,700 12,000 -0.9
01/10/2021
56.92
 52,600 57.55 58.23 53.55 20,000 48,700 -3.8
30/09/2021
57.55
 26,900 57.26 57.93 57.30 15,100 25,000 -1.3
29/09/2021
57.26
 39,800 56.92 57.26 57.05 22,400 24,000 -0.2
28/09/2021
56.92
 11,900 56.92 57.01 56.58 7,700 10,800 -0.4
27/09/2021
56.92
 35,400 58.19 58.19 56.92 13,200 4,700 1.2
24/09/2021
58.19
 23,000 58.19 58.19 57.39 15,000 13,900 0.2
23/09/2021
58.19
 6,300 58.19 58.44 57.89 3,500 3,900 -0.1
22/09/2021
58.19
 6,200 58.10 58.19 57.77 2,600 1,000 0.2
21/09/2021
58.10
 10,900 58.06 58.14 57.85 3,700 1,000 0.4
20/09/2021
58.06
 19,700 59.41 59.41 58.06 7,500 2,000 0.8
17/09/2021
59.41
 7,500 59.33 59.58 58.06 2,100 1,300 0.1
16/09/2021
59.33
 2,800 59.33 59.45 57.77 1,000 400 0.1
15/09/2021
59.33
 10,300 59.41 59.75 59.33 5,800 1,800 0.6
14/09/2021
59.41
 5,100 59.41 59.45 59.03 1,600 0 0.2
13/09/2021
59.41
 2,400 59.37 59.54 59.03 35,200 100 4.9
10/09/2021
59.37
 7,700 59.24 59.45 59.03 4,900 0 0.7
09/09/2021
59.24
 18,900 58.19 59.37 58.19 7,700 2,300 0.8
08/09/2021
58.19
 28,200 57.68 58.40 57.81 24,400 22,600 0.2
07/09/2021
57.68
 5,600 57.30 58.14 57.34 2,600 1,100 0.2
06/09/2021
57.30
 42,100 58.23 58.40 54.18 20,200 37,400 -2.3
01/09/2021
58.23
 14,400 58.86 58.86 57.98 13,000 12,100 0.1
31/08/2021
58.86
 30,500 59.24 59.83 57.26 11,400 9,000 0.3
30/08/2021
59.24
 34,300 58.82 59.45 58.52 40,100 51,900 -1.7
27/08/2021
58.82
 11,700 58.19 58.99 58.19 9,500 7,800 0.2
26/08/2021
58.19
 3,200 58.19 58.40 58.19 1,400 2,000 -0.1
25/08/2021
58.19
 3,800 58.19 58.19 57.39 700 1,700 -0.1
24/08/2021
58.19
 5,400 59.03 59.03 58.19 1,800 2,700 -0.1
23/08/2021
59.03
 10,600 59.62 59.62 57.34 7,800 6,400 0.2
20/08/2021
59.62
 22,000 59.03 59.62 58.73 16,000 0 2.2
19/08/2021
59.03
 16,900 60.04 60.04 59.03 10,300 600 1.4
18/08/2021
60.04
 10,600 59.45 60.08 59.28 4,600 700 0.6
17/08/2021
59.45
 17,900 59.24 59.87 59.33 11,700 800 1.5
16/08/2021
59.24
 23,800 58.52 59.24 57.39 14,000 0 1.9
13/08/2021
58.52
 4,800 57.93 58.52 57.93 1,900 200 0
12/08/2021
57.93
 4,500 58.61 58.61 57.77 2,500 1,300 0.2
11/08/2021
58.61
 13,400 58.44 58.69 58.44 5,000 0 0.7
10/08/2021
58.44
 5,800 58.86 58.86 58.19 2,700 0 0.4
09/08/2021
58.86
 28,900 57.39 59.03 57.34 27,600 14,000 1.9
06/08/2021
57.39
 17,700 58.40 58.61 57.34 7,900 16,000 -1.1
05/08/2021
58.40
 22,700 57.68 58.40 56.92 14,900 12,000 0.4
04/08/2021
57.68
 5,100 57.68 57.77 57.68 3,600 100 0.5
03/08/2021
57.68
 8,100 57.30 57.77 57.34 4,500 400 0.6
02/08/2021
57.30
 7,800 56.96 57.39 56.54 1,000 700 0.0
30/07/2021
56.96
 6,400 56.96 56.96 55.91 0 100 -0.0
29/07/2021
56.96
 4,000 57.26 57.26 56.50 700 200 0.1
28/07/2021
57.26
 7,300 57.30 57.34 57.26 1,100 0 0.1
27/07/2021
57.30
 10,900 56.71 57.72 56.29 2,900 1,600 0.2
26/07/2021
56.71
 10,500 56.88 56.88 56.50 5,600 100 0.7
23/07/2021
56.88
 6,500 56.88 56.88 56.33 1,400 2,400 -0.1
22/07/2021
56.88
 4,700 56.50 56.88 56.50 1,400 200 0.2
21/07/2021
56.50
 16,300 56.63 57.01 56.04 7,900 500 1.0
20/07/2021
56.63
 8,300 55.83 56.88 55.61 133,800 133,900 -0.0
19/07/2021
55.83
 8,900 56.08 56.08 55.24 4,400 800 0.5
16/07/2021
56.08
 26,100 55.36 56.46 55.19 12,200 9,300 0.4
15/07/2021
55.36
 5,900 55.24 56.92 54.90 3,400 200 0.4
14/07/2021
55.24
 7,000 55.24 55.24 54.81 3,000 900 0.3

Chính sách bảo mật | Điều khoản sử dụng |